Skip to main content
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,380.00
-20.00 (-0.83%)
At close: Dec 5, 2025

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,400.002,400.002,340.002,380.002,380.00-0.83%18,200
Dec 4, 20252,350.002,400.002,320.002,400.002,400.003.00%80,100
Dec 3, 20252,380.002,380.002,330.002,330.002,330.00-0.43%17,500
Dec 2, 20252,400.002,410.002,340.002,340.002,340.00-1.68%12,800
Dec 1, 20252,370.002,440.002,340.002,380.002,380.000.42%31,400
Nov 28, 20252,400.002,400.002,370.002,370.002,370.00-1.25%4,100
Nov 27, 20252,420.002,430.002,360.002,400.002,400.00-25,900
Nov 26, 20252,420.002,420.002,360.002,400.002,400.00-0.41%14,800
Nov 25, 20252,420.002,500.002,350.002,410.002,410.001.69%29,700
Nov 24, 20252,350.002,450.002,300.002,370.002,370.000.85%101,900
Nov 21, 20252,360.002,390.002,340.002,350.002,350.00-0.42%48,500
Nov 20, 20252,410.002,440.002,340.002,360.002,360.00-1.67%64,900
Nov 19, 20252,400.002,450.002,400.002,400.002,400.00-1.23%15,500
Nov 18, 20252,420.002,450.002,400.002,430.002,430.000.41%7,600
Nov 17, 20252,450.002,460.002,400.002,420.002,420.00-1.63%74,900
Nov 14, 20252,430.002,550.002,410.002,460.002,460.001.65%118,300
Nov 13, 20252,400.002,430.002,400.002,420.002,420.000.83%13,300
Nov 12, 20252,400.002,410.002,380.002,400.002,400.00-70,300
Nov 11, 20252,430.002,430.002,380.002,400.002,400.00-0.83%9,000
Nov 10, 20252,400.002,450.002,400.002,420.002,420.000.83%73,600
Nov 7, 20252,380.002,480.002,380.002,400.002,400.000.84%29,800
Nov 6, 20252,400.002,410.002,380.002,380.002,380.00-0.83%39,900
Nov 5, 20252,400.002,410.002,390.002,400.002,400.00-47,000
Nov 4, 20252,440.002,470.002,380.002,400.002,400.001.27%51,800
Nov 3, 20252,370.002,410.002,370.002,370.002,370.00-43,100
Oct 31, 20252,400.002,410.002,370.002,370.002,370.00-0.42%36,300
Oct 30, 20252,400.002,440.002,370.002,380.002,380.000.42%49,000
Oct 29, 20252,380.002,450.002,340.002,370.002,370.00-0.42%108,300
Oct 28, 20252,410.002,510.002,340.002,380.002,380.00-0.83%54,200
Oct 27, 20252,340.002,400.002,330.002,400.002,400.002.56%120,700
Oct 24, 20252,340.002,360.002,320.002,340.002,340.000.86%13,600
Oct 23, 20252,320.002,370.002,310.002,320.002,320.00-41,300
Oct 22, 20252,330.002,360.002,310.002,320.002,320.00-0.43%37,600
Oct 21, 20252,340.002,370.002,320.002,330.002,330.000.43%43,100
Oct 20, 20252,330.002,380.002,310.002,320.002,320.00-0.43%55,400
Oct 17, 20252,320.002,360.002,300.002,330.002,330.00-1.27%121,000
Oct 16, 20252,330.002,390.002,300.002,360.002,360.001.72%61,100
Oct 15, 20252,330.002,360.002,300.002,320.002,320.00-0.85%73,300
Oct 14, 20252,330.002,370.002,310.002,340.002,340.00-1.27%54,000
Oct 13, 20252,340.002,380.002,310.002,370.002,370.001.28%35,400
Oct 10, 20252,370.002,390.002,340.002,340.002,340.00-1.27%21,500
Oct 9, 20252,320.002,450.002,310.002,370.002,370.003.04%226,800
Oct 8, 20252,310.002,370.002,300.002,300.002,300.00-2.13%86,800
Oct 7, 20252,320.002,650.002,310.002,350.002,350.001.73%433,600
Oct 6, 20252,340.002,340.002,300.002,310.002,310.00-1.28%120,500
Oct 3, 20252,340.002,340.002,310.002,340.002,340.00-17,700
Oct 2, 20252,340.002,370.002,310.002,340.002,340.00-47,500
Oct 1, 20252,300.002,370.002,290.002,340.002,340.001.74%128,200
Sep 30, 20252,330.002,360.002,300.002,300.002,300.00-1.29%51,800
Sep 29, 20252,320.002,350.002,290.002,330.002,330.000.43%71,300
Sep 26, 20252,310.002,380.002,300.002,320.002,320.00-47,700
Sep 25, 20252,300.002,320.002,280.002,320.002,320.000.87%79,500
Sep 24, 20252,300.002,320.002,290.002,300.002,300.00-64,500
Sep 23, 20252,290.002,310.002,290.002,300.002,300.000.44%28,000
Sep 22, 20252,280.002,300.002,280.002,290.002,290.000.88%46,300
Sep 19, 20252,280.002,300.002,200.002,270.002,270.00-0.44%109,900
Sep 18, 20252,300.002,340.002,260.002,280.002,280.00-0.87%54,400
Sep 17, 20252,300.002,310.002,260.002,300.002,300.001.32%44,800
Sep 16, 20252,290.002,290.002,260.002,270.002,270.00-0.87%13,100
Sep 15, 20252,280.002,290.002,260.002,290.002,290.00-32,600
Sep 12, 20252,300.002,300.002,280.002,290.002,290.00-0.43%31,100
Sep 11, 20252,260.002,350.002,260.002,300.002,300.000.44%57,900
Sep 10, 20252,280.002,370.002,270.002,290.002,290.000.88%20,200
Sep 9, 20252,270.002,310.002,240.002,270.002,270.00-58,700
Sep 8, 20252,290.002,330.002,270.002,270.002,270.00-0.87%27,100
Sep 4, 20252,300.002,320.002,250.002,290.002,290.00-1.29%38,400
Sep 3, 20252,380.002,390.002,300.002,320.002,320.000.87%62,300
Sep 2, 20252,260.002,400.002,260.002,300.002,300.001.77%99,300
Sep 1, 20252,270.002,270.002,180.002,260.002,260.00-0.88%64,300
Aug 29, 20252,300.002,340.002,240.002,280.002,280.00-2.98%105,800
Aug 28, 20252,310.002,380.002,290.002,350.002,350.002.17%120,000
Aug 27, 20252,320.002,320.002,280.002,300.002,300.000.88%45,300
Aug 26, 20252,330.002,360.002,280.002,280.002,280.00-2.15%58,100
Aug 25, 20252,300.002,400.002,300.002,330.002,330.000.87%142,200
Aug 22, 20252,250.002,310.002,240.002,310.002,310.001.76%146,600
Aug 21, 20252,230.002,280.002,220.002,270.002,270.002.25%62,200
Aug 20, 20252,290.002,310.002,220.002,220.002,220.00-2.63%103,800
Aug 19, 20252,230.002,290.002,220.002,280.002,280.002.24%63,500
Aug 15, 20252,290.002,300.002,200.002,230.002,230.00-2.62%36,100
Aug 14, 20252,280.002,340.002,250.002,290.002,290.00-58,100
Aug 13, 20252,260.002,320.002,250.002,290.002,290.000.44%102,000
Aug 12, 20252,240.002,290.002,240.002,280.002,280.001.79%70,900
Aug 11, 20252,300.002,320.002,240.002,240.002,240.00-2.61%166,400
Aug 8, 20252,370.002,380.002,260.002,300.002,300.00-1.71%132,400
Aug 7, 20252,430.002,430.002,320.002,340.002,340.00-3.70%65,800
Aug 6, 20252,300.002,450.002,280.002,430.002,430.003.85%238,900
Aug 5, 20252,470.002,480.002,250.002,340.002,340.00-5.26%273,700
Aug 4, 20252,500.002,860.002,410.002,470.002,470.007.86%974,200
Aug 1, 20252,170.002,300.002,150.002,290.002,290.005.53%283,000
Jul 31, 20252,190.002,190.002,150.002,170.002,170.00-0.91%42,800
Jul 30, 20252,180.002,210.002,150.002,190.002,190.00-66,000
Jul 29, 20252,190.002,210.002,170.002,190.002,190.00-51,000
Jul 28, 20252,190.002,200.002,160.002,190.002,190.001.39%46,000
Jul 25, 20252,200.002,200.002,150.002,160.002,160.00-43,600
Jul 24, 20252,200.002,200.002,150.002,160.002,160.00-1.37%21,000
Jul 23, 20252,210.002,210.002,160.002,190.002,190.00-0.90%19,300
Jul 22, 20252,190.002,220.002,170.002,210.002,210.000.91%42,700
Jul 21, 20252,170.002,200.002,150.002,190.002,190.00-15,500
Jul 18, 20252,150.002,240.002,150.002,190.002,190.00-25,400
Jul 17, 20252,170.002,200.002,150.002,190.002,190.00-32,100